Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.71	48.96	47.86	48.73	840,364	+0.30(+0.61%)
Dec 28, 2018	48.67	49.06	47.93	48.44	939,135	-0.15(-0.30%)
Dec 27, 2018	47.78	48.59	47.11	48.58	1,608,423	+0.16(+0.32%)
Dec 26, 2018	47.05	48.47	46.52	48.43	825,246	+1.71(+3.66%)
Dec 24, 2018	47.02	47.52	46.56	46.72	710,437	-0.80(-1.69%)
Dec 21, 2018	49.52	49.90	47.00	47.52	3,922,171	-2.05(-4.14%)
Dec 20, 2018	50.17	50.77	49.10	49.57	1,244,462	-0.79(-1.58%)
Dec 19, 2018	51.25	51.75	50.04	50.37	931,165	-0.89(-1.73%)
Dec 18, 2018	51.70	51.90	51.06	51.26	1,503,639	-0.06(-0.11%)
Dec 17, 2018	52.46	52.92	51.08	51.31	1,301,816	-1.42(-2.70%)
Dec 14, 2018	53.39	53.59	52.44	52.73	1,117,745	-0.99(-1.84%)
Dec 13, 2018	54.85	54.89	53.59	53.72	773,060	-0.96(-1.75%)
Dec 12, 2018	54.66	55.41	54.42	54.68	1,017,025	+0.83(+1.54%)
Dec 11, 2018	55.38	55.57	53.44	53.85	779,878	-0.83(-1.51%)
Dec 10, 2018	54.54	55.21	53.83	54.68	755,165	+0.56(+1.04%)
Dec 07, 2018	55.11	55.47	53.83	54.12	694,115	-1.28(-2.31%)
Dec 06, 2018	53.57	55.42	53.03	55.40	1,379,026	+1.20(+2.22%)
Dec 04, 2018	57.41	57.43	54.05	54.19	1,578,050	-3.34(-5.80%)
Dec 03, 2018	58.68	58.81	57.11	57.53	1,238,645	-0.39(-0.67%)
Nov 30, 2018	57.08	57.94	57.01	57.92	1,992,169	+0.85(+1.48%)
Nov 29, 2018	57.89	58.19	57.01	57.07	1,293,553	-1.05(-1.80%)
Nov 28, 2018	58.03	58.33	57.36	58.12	1,318,261	+0.43(+0.75%)
Nov 27, 2018	58.48	58.61	57.69	57.69	1,020,865	-0.97(-1.65%)
Nov 26, 2018	58.27	58.81	57.80	58.65	1,467,444	+0.83(+1.43%)
Nov 23, 2018	57.47	58.50	57.40	57.82	198,738	-0.13(-0.22%)
Nov 21, 2018		57.95	57.95	57.95	0	+0.55(+0.96%)
Nov 20, 2018	57.87	58.52	57.37	57.40	1,108,346	-1.35(-2.30%)
Nov 19, 2018	59.23	59.29	58.36	58.75	1,063,626	-0.72(-1.21%)
Nov 16, 2018	58.84	59.78	58.76	59.47	1,041,771	+0.31(+0.53%)
Nov 15, 2018	57.92	59.38	57.92	59.16	1,061,601	+0.97(+1.67%)
Nov 14, 2018	59.65	59.96	58.11	58.18	901,393	-1.08(-1.82%)
Nov 13, 2018	59.44	59.68	58.97	59.26	889,318	+0.07(+0.12%)
Nov 12, 2018	59.85	60.47	58.97	59.18	1,146,875	-0.78(-1.30%)
Nov 09, 2018	60.32	60.83	59.91	59.97	804,199	-0.55(-0.91%)
Nov 08, 2018	60.20	60.74	59.92	60.52	1,088,085	+0.17(+0.27%)
Nov 07, 2018	59.05	60.43	58.67	60.35	979,467	+1.97(+3.37%)
Nov 06, 2018	57.69	59.04	57.20	58.38	1,061,481	+0.86(+1.50%)
Nov 05, 2018	57.47	57.96	56.94	57.52	1,057,428	+0.16(+0.27%)
Nov 02, 2018	58.57	58.83	57.10	57.36	1,259,329	-0.88(-1.52%)
Nov 01, 2018	59.75	59.97	58.11	58.25	1,568,957	-1.31(-2.19%)
Oct 31, 2018	58.59	60.07	58.52	59.55	1,199,720	+1.53(+2.63%)
Oct 30, 2018	56.87	58.08	56.73	58.03	978,669	+1.19(+2.09%)
Oct 29, 2018	56.98	58.70	56.31	56.84	2,070,746	+0.55(+0.98%)
Oct 26, 2018	55.36	56.63	54.62	56.29	1,545,742	+0.01(+0.02%)
Oct 25, 2018	57.43	58.55	54.80	56.28	2,040,756	-1.28(-2.22%)
Oct 24, 2018	60.95	60.99	57.56	57.56	1,705,524	-3.54(-5.79%)
Oct 23, 2018	60.86	61.56	59.79	61.10	1,142,953	-0.63(-1.01%)
Oct 22, 2018	62.16	62.53	61.46	61.72	1,330,959	-0.40(-0.64%)
Oct 19, 2018	61.55	62.60	61.55	62.12	832,046	+0.79(+1.29%)
Oct 18, 2018	62.14	62.47	61.13	61.33	1,149,952	-0.91(-1.46%)
Oct 17, 2018	62.12	62.42	61.64	62.24	1,228,162	+0.06(+0.10%)
Oct 16, 2018	61.02	62.23	60.47	62.17	606,376	+1.60(+2.64%)
Oct 15, 2018	59.25	60.94	59.25	60.57	749,060	+0.74(+1.24%)
Oct 12, 2018	60.58	60.58	58.80	59.83	942,130	+0.30(+0.51%)
Oct 11, 2018	60.43	60.75	59.42	59.52	1,081,735	-1.18(-1.94%)
Oct 10, 2018	61.47	61.90	60.67	60.70	1,429,498	-1.08(-1.74%)
Oct 09, 2018	61.48	62.14	61.34	61.78	559,895	+0.01(+0.01%)
Oct 08, 2018	61.95	62.05	61.27	61.77	377,866	-0.29(-0.47%)
Oct 05, 2018	62.30	63.03	61.82	62.06	519,743	-0.17(-0.28%)
Oct 04, 2018	62.08	62.31	61.68	62.24	518,760	-0.02(-0.03%)
Oct 03, 2018	63.04	63.29	62.19	62.25	391,227	-0.74(-1.18%)
Oct 02, 2018	62.38	63.09	62.14	63.00	612,833	+0.62(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.